Price History - BBNI

Kembali ke Company
Ticker: BBNI
Company: PT Bank Negara Indonesia (Persero) Tbk
Date Open High Low Close Volume Value
07-Jun-2023 4,612.50 4,625.00 4,537.50 4,575.00 62,411,600 0
06-Jun-2023 4,500.00 4,625.00 4,462.50 4,600.00 82,211,400 0
05-Jun-2023 4,525.00 4,562.50 4,500.00 4,500.00 53,155,600 0
31-May-2023 4,550.00 4,562.50 4,512.50 4,525.00 278,133,800 0
30-May-2023 4,512.50 4,550.00 4,487.50 4,512.50 41,695,200 0
29-May-2023 4,500.00 4,525.00 4,475.00 4,525.00 27,492,000 0
26-May-2023 4,500.00 4,537.50 4,475.00 4,475.00 43,538,600 0
25-May-2023 4,412.50 4,512.50 4,400.00 4,500.00 74,127,200 0
24-May-2023 4,450.00 4,475.00 4,400.00 4,412.50 133,024,800 0
23-May-2023 4,412.50 4,500.00 4,412.50 4,475.00 107,289,400 0
22-May-2023 4,412.50 4,437.50 4,387.50 4,425.00 88,480,000 0
19-May-2023 4,400.00 4,450.00 4,375.00 4,412.50 96,444,800 0
17-May-2023 4,362.50 4,412.50 4,325.00 4,375.00 101,667,400 0
16-May-2023 4,475.00 4,487.50 4,350.00 4,375.00 101,617,400 0
15-May-2023 4,500.00 4,512.50 4,425.00 4,450.00 78,164,000 0
12-May-2023 4,562.50 4,575.00 4,487.50 4,500.00 50,498,800 0
11-May-2023 4,575.00 4,575.00 4,525.00 4,575.00 38,690,600 0
10-May-2023 4,612.50 4,637.50 4,587.50 4,600.00 35,383,600 0
09-May-2023 4,562.50 4,587.50 4,525.00 4,562.50 36,728,200 0
08-May-2023 4,637.50 4,650.00 4,575.00 4,575.00 33,599,400 0
05-May-2023 4,650.00 4,662.50 4,575.00 4,625.00 54,129,200 0
04-May-2023 4,700.00 4,712.50 4,637.50 4,650.00 44,453,400 0
03-May-2023 4,775.00 4,775.00 4,700.00 4,737.50 30,178,200 0
02-May-2023 4,725.00 4,775.00 4,712.50 4,775.00 28,908,400 0
28-Apr-2023 4,787.50 4,787.50 4,712.50 4,712.50 46,132,800 0
27-Apr-2023 4,775.00 4,800.00 4,737.50 4,750.00 26,137,000 0
26-Apr-2023 4,775.00 4,787.50 4,712.50 4,787.50 93,228,000 0
18-Apr-2023 4,725.00 4,787.50 4,700.00 4,737.50 57,641,400 0
17-Apr-2023 4,712.50 4,725.00 4,687.50 4,725.00 28,538,400 0
14-Apr-2023 4,712.50 4,750.00 4,687.50 4,700.00 64,999,800 0
13-Apr-2023 4,725.00 4,725.00 4,675.00 4,687.50 39,924,200 0
12-Apr-2023 4,700.00 4,700.00 4,675.00 4,675.00 46,097,000 0
11-Apr-2023 4,650.00 4,700.00 4,650.00 4,687.50 29,357,800 0
10-Apr-2023 4,675.00 4,687.50 4,625.00 4,662.50 37,676,400 0
06-Apr-2023 4,662.50 4,687.50 4,662.50 4,687.50 46,209,000 0
05-Apr-2023 4,675.00 4,725.00 4,637.50 4,662.50 50,698,800 0
04-Apr-2023 4,675.00 4,687.50 4,600.00 4,675.00 46,922,000 0
03-Apr-2023 4,675.00 4,700.00 4,637.50 4,675.00 29,520,600 0
31-Mar-2023 4,675.00 4,687.50 4,612.50 4,675.00 54,065,000 0
30-Mar-2023 4,650.00 4,700.00 4,625.00 4,675.00 67,522,400 0
29-Mar-2023 4,525.00 4,625.00 4,512.50 4,600.00 67,383,200 0
28-Mar-2023 4,600.00 4,600.00 4,500.00 4,512.50 77,714,200 0
27-Mar-2023 4,837.50 4,875.00 4,750.00 4,750.00 99,699,200 0
24-Mar-2023 4,637.50 4,862.50 4,625.00 4,812.50 161,637,200 0
21-Mar-2023 4,525.00 4,625.00 4,487.50 4,612.50 49,801,400 0
20-Mar-2023 4,512.50 4,562.50 4,487.50 4,500.00 32,195,200 0
17-Mar-2023 4,500.00 4,575.00 4,487.50 4,512.50 151,227,200 0
16-Mar-2023 4,437.50 4,550.00 4,412.50 4,475.00 109,964,600 0
15-Mar-2023 4,450.00 4,462.50 4,387.50 4,400.00 97,799,600 0
14-Mar-2023 4,450.00 4,450.00 4,375.00 4,387.50 124,869,200 0
13-Mar-2023 4,512.50 4,525.00 4,437.50 4,500.00 87,385,200 0
10-Mar-2023 4,550.00 4,562.50 4,500.00 4,512.50 72,647,400 0
09-Mar-2023 4,500.00 4,612.50 4,500.00 4,575.00 112,172,600 0
08-Mar-2023 4,425.00 4,437.50 4,400.00 4,437.50 33,221,200 0
07-Mar-2023 4,400.00 4,462.50 4,400.00 4,450.00 45,285,800 0
06-Mar-2023 4,400.00 4,437.50 4,375.00 4,400.00 42,464,200 0
03-Mar-2023 4,437.50 4,450.00 4,375.00 4,375.00 54,989,400 0
02-Mar-2023 4,475.00 4,475.00 4,437.50 4,437.50 49,577,200 0
01-Mar-2023 4,387.50 4,487.50 4,387.50 4,475.00 48,204,200 0
28-Feb-2023 4,500.00 4,500.00 4,387.50 4,387.50 108,313,400 0
27-Feb-2023 4,450.00 4,500.00 4,425.00 4,475.00 48,120,000 0
24-Feb-2023 4,500.00 4,562.50 4,450.00 4,450.00 53,277,000 0
23-Feb-2023 4,425.00 4,500.00 4,400.00 4,475.00 52,724,200 0
22-Feb-2023 4,500.00 4,525.00 4,400.00 4,425.00 92,300,400 0
21-Feb-2023 4,575.00 4,600.00 4,525.00 4,525.00 72,588,200 0
20-Feb-2023 4,637.50 4,662.50 4,562.50 4,575.00 64,976,600 0
17-Feb-2023 4,675.00 4,687.50 4,625.00 4,637.50 27,312,200 0
16-Feb-2023 4,725.00 4,725.00 4,650.00 4,675.00 38,386,000 0
15-Feb-2023 4,725.00 4,737.50 4,637.50 4,712.50 38,279,800 0
14-Feb-2023 4,750.00 4,775.00 4,700.00 4,725.00 48,802,600 0
13-Feb-2023 4,787.50 4,787.50 4,725.00 4,750.00 30,348,000 0
10-Feb-2023 4,762.50 4,762.50 4,712.50 4,762.50 24,979,400 0
09-Feb-2023 4,725.00 4,775.00 4,712.50 4,775.00 56,866,600 0
08-Feb-2023 4,687.50 4,750.00 4,687.50 4,737.50 34,054,800 0
07-Feb-2023 4,675.00 4,700.00 4,625.00 4,687.50 38,887,200 0
06-Feb-2023 4,650.00 4,675.00 4,575.00 4,675.00 38,504,200 0
03-Feb-2023 4,600.00 4,662.50 4,575.00 4,650.00 42,774,000 0
02-Feb-2023 4,587.50 4,600.00 4,525.00 4,550.00 47,100,600 0
01-Feb-2023 4,600.00 4,625.00 4,537.50 4,562.50 58,539,000 0
31-Jan-2023 4,600.00 4,650.00 4,537.50 4,575.00 139,348,400 0
30-Jan-2023 4,775.00 4,775.00 4,625.00 4,650.00 63,021,600 0
27-Jan-2023 4,800.00 4,800.00 4,737.50 4,775.00 89,603,000 0
26-Jan-2023 4,562.50 4,762.50 4,537.50 4,737.50 77,131,800 0
25-Jan-2023 4,600.00 4,625.00 4,525.00 4,537.50 72,962,200 0
24-Jan-2023 4,537.50 4,575.00 4,487.50 4,525.00 28,496,000 0
20-Jan-2023 4,500.00 4,550.00 4,450.00 4,512.50 36,841,800 0
19-Jan-2023 4,450.00 4,487.50 4,412.50 4,475.00 34,502,200 0
18-Jan-2023 4,475.00 4,512.50 4,400.00 4,437.50 42,102,800 0
17-Jan-2023 4,387.50 4,487.50 4,375.00 4,462.50 58,844,000 0
16-Jan-2023 4,350.00 4,400.00 4,337.50 4,387.50 27,930,400 0
13-Jan-2023 4,337.50 4,337.50 4,287.50 4,337.50 31,492,000 0
12-Jan-2023 4,337.50 4,375.00 4,250.00 4,300.00 74,713,600 0
11-Jan-2023 4,362.50 4,362.50 4,212.50 4,250.00 97,985,200 0
10-Jan-2023 4,500.00 4,500.00 4,325.00 4,362.50 66,338,200 0
09-Jan-2023 4,475.00 4,525.00 4,437.50 4,500.00 38,714,400 0
06-Jan-2023 4,487.50 4,525.00 4,437.50 4,450.00 47,075,000 0
05-Jan-2023 4,575.00 4,575.00 4,412.50 4,500.00 91,135,000 0
04-Jan-2023 4,637.50 4,650.00 4,575.00 4,587.50 48,118,400 0
03-Jan-2023 4,600.00 4,650.00 4,575.00 4,637.50 26,463,000 0
02-Jan-2023 4,612.50 4,612.50 4,550.00 4,612.50 13,398,400 0